Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs $34.81

up +0.32


17/4/2014 06:40 PM  |  NYSE : ERJ  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
4/17/201434.5934.9234.4334.811,558,980
4/16/201434.0934.8933.9834.491,164,960
4/15/201434.0634.2333.1333.681,230,850
4/14/201434.7534.7534.1134.22792,666
4/11/201434.7034.9834.4734.64726,013
4/10/201435.3435.4134.7034.72746,306
4/9/201434.5535.5034.4335.221,115,180
4/8/201435.5135.6134.6534.77638,656
4/7/201435.1735.2034.5934.84945,889
4/4/201436.1036.4935.2235.231,312,640
4/3/201435.8535.8535.2835.50802,642
4/2/201436.0036.1635.6835.851,167,700
4/1/201435.6835.8735.5235.84641,000
3/31/201435.5935.9035.4635.49611,867
3/28/201435.6636.3635.2735.521,029,400
3/27/201435.2235.6034.5935.361,117,300
3/26/201434.6735.3734.3934.39895,878
3/25/201434.2334.6133.9734.55711,768
3/24/201434.2834.3033.6733.89724,674
3/21/201433.7734.6733.7633.93760,000
3/20/201433.8734.2233.5134.00556,645
3/19/201434.2834.4933.6333.81759,135
3/18/201433.4034.1933.3934.09856,403
3/17/201433.2733.7033.0533.37759,863
3/14/201433.0033.5832.8933.20848,952
3/13/201434.6234.6233.0533.19972,390
3/12/201434.2434.4034.0134.22631,077
3/11/201434.5034.8633.9834.28785,016
3/10/201435.0235.1034.3034.36980,910
3/7/201435.2835.2834.6934.811,166,810
3/6/201435.9736.0435.1835.291,530,520
3/5/201436.3236.6135.7335.89771,425
3/4/201435.9036.2935.5336.17983,267
3/3/201434.7435.6334.6335.561,293,640
2/28/201435.9336.3835.7535.901,561,520
2/27/201436.0136.7035.8136.481,470,320
2/26/201435.2836.0035.2535.722,580,670
2/25/201434.2334.7434.0334.131,973,180
2/24/201433.5534.4133.5234.07996,960
2/21/201433.1233.7733.1233.39989,753
2/20/201433.5333.7032.9632.99956,861
2/19/201432.4533.2532.4533.01728,944
2/18/201433.1233.4032.6032.801,192,470
2/14/201433.2733.9333.2633.51833,257
2/13/201432.6933.6732.4533.67982,565
2/12/201432.6732.7232.4032.70790,912
2/11/201431.2932.5931.2832.51535,895
2/10/201431.8331.9931.5931.851,124,930
2/7/201431.8432.6731.8032.36878,387
2/6/201431.0331.6030.8531.51712,325
2/5/201430.5931.4430.3330.791,123,940
2/4/201430.5230.9730.0330.76837,106
2/3/201430.6530.6629.8529.86957,935
1/31/201430.6330.8730.4130.691,205,840
1/30/201431.5831.6530.7130.89710,314
1/29/201431.4331.5030.9931.101,498,260
1/28/201431.4532.0431.3431.911,591,170
1/27/201431.2531.7330.9731.531,267,080
1/24/201432.9632.9631.8631.991,186,390
1/23/201433.0533.4032.8733.131,184,860
1/22/201433.8834.0033.4533.78663,310
1/21/201433.0033.7532.9533.75976,490
1/17/201434.2734.3533.7333.87619,068
1/16/201434.1934.7934.0634.501,173,940
1/15/201433.7434.5533.7034.391,468,970
1/14/201433.2733.8733.1433.721,347,080
1/13/201433.1533.4132.5232.621,455,050
1/10/201432.1232.6132.0932.541,898,480
1/9/201432.1632.2531.7531.932,509,790
1/8/201432.5732.7132.2032.52765,627
1/7/201432.6832.9732.4232.54764,206
1/6/201432.2832.3632.0332.25773,378
1/3/201432.1532.6132.1532.53770,641
1/2/201432.1232.3031.8532.13691,826
12/31/201332.1232.2131.7432.18295,753
12/30/201332.2432.4232.1032.21482,670
12/27/201332.2232.5232.0932.30536,637
12/26/201331.7932.2131.7132.131,575,540
12/24/201331.3631.7731.0931.52520,272
12/23/201331.9732.0031.6031.63351,992
12/20/201331.2131.7930.8731.31962,265
12/19/201331.3631.5431.0031.11927,726
12/18/201331.8932.6131.4431.892,580,230
12/17/201331.9932.6231.9232.021,520,830
12/16/201331.7332.3431.7332.091,344,600
12/13/201331.0731.6331.0231.551,880,870
12/12/201331.8431.8430.3430.971,505,130
12/11/201330.6030.6930.0830.18764,983
12/10/201330.2930.4029.9730.13616,213
12/9/201330.4630.4930.1430.22641,313
12/6/201329.7430.2629.5130.11672,889
12/5/201329.4030.1029.3029.36691,563
12/4/201329.8229.9229.1729.501,743,570
12/3/201330.7131.0329.9530.031,485,910
12/2/201331.3531.5230.4831.021,601,330
11/29/201331.3031.3030.8731.01459,795
11/27/201330.7531.1030.3730.95975,703
11/26/201330.6431.0030.1830.191,212,900
11/25/201331.3931.6631.1931.25858,451
11/22/201331.0631.3031.0031.22602,979
Trading Center